Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emcore Corp (NQ: EMKR )

2.610 -0.100 (-3.69%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 0.4250 0.4390 0.4060 0.4222 252,925 +0.00(+0.52%)
Feb 28, 2024 0.4400 0.4400 0.4140 0.4200 372,537 -0.02(-4.52%)
Feb 27, 2024 0.4200 0.4460 0.4200 0.4399 732,980 +0.03(+7.32%)
Feb 26, 2024 0.4055 0.4300 0.4000 0.4099 212,281 -0.00(-0.27%)
Feb 23, 2024 0.4001 0.4200 0.3500 0.4110 1,035,307 -0.01(-1.30%)
Feb 22, 2024 0.4255 0.4359 0.4017 0.4164 378,276 -0.02(-5.15%)
Feb 21, 2024 0.4404 0.4700 0.3900 0.4390 651,527 -0.01(-2.01%)
Feb 20, 2024 0.4600 0.4861 0.4380 0.4480 1,152,236 +0.01(+2.31%)
Feb 16, 2024 0.4291 0.4379 0.4065 0.4379 828,935 +0.01(+3.04%)
Feb 15, 2024 0.3400 0.4400 0.3400 0.4250 3,877,383 +0.06(+17.40%)
Feb 14, 2024 0.3800 0.3800 0.3077 0.3620 4,580,804 +0.00(+0.89%)
Feb 13, 2024 0.3900 0.3985 0.3588 0.3588 1,802,080 -0.03(-6.81%)
Feb 12, 2024 0.4080 0.4200 0.3820 0.3850 2,683,399 +0.00(+0.79%)
Feb 09, 2024 0.4600 0.5000 0.3800 0.3820 5,022,877 -0.25(-39.25%)
Feb 08, 2024 0.6221 0.6400 0.6000 0.6288 772,720 -0.00(-0.19%)
Feb 07, 2024 0.6500 0.6686 0.6000 0.6300 581,666 -0.02(-3.08%)
Feb 06, 2024 0.6890 0.6890 0.6300 0.6500 590,120 -0.00(-0.14%)
Feb 05, 2024 0.6833 0.6900 0.6500 0.6509 1,171,541 -0.01(-0.87%)
Feb 02, 2024 0.6400 0.7200 0.6300 0.6566 1,856,790 +0.03(+4.96%)
Feb 01, 2024 0.6200 0.6295 0.5824 0.6256 231,284 +0.04(+6.11%)
Jan 31, 2024 0.6400 0.6498 0.5300 0.5896 847,611 -0.03(-5.51%)
Jan 30, 2024 0.6600 0.6600 0.6100 0.6240 500,328 -0.02(-3.55%)
Jan 29, 2024 0.6600 0.6700 0.6111 0.6470 692,165 +0.02(+2.37%)
Jan 26, 2024 0.6900 0.6969 0.6102 0.6320 1,611,497 -0.04(-5.67%)
Jan 25, 2024 0.6100 0.6879 0.6100 0.6700 1,572,164 +0.07(+11.91%)
Jan 24, 2024 0.6022 0.6099 0.5813 0.5987 338,338 +0.02(+2.99%)
Jan 23, 2024 0.6000 0.6299 0.5721 0.5813 341,837 -0.01(-1.46%)
Jan 22, 2024 0.6340 0.6400 0.5529 0.5899 616,833 +0.05(+9.04%)
Jan 19, 2024 0.5500 0.5899 0.5100 0.5410 532,630 +0.02(+4.04%)
Jan 18, 2024 0.5500 0.5500 0.5200 0.5200 107,298 +0.00(+0.72%)
Jan 17, 2024 0.5500 0.5600 0.5102 0.5163 407,553 -0.04(-7.41%)
Jan 16, 2024 0.5714 0.6387 0.5550 0.5576 867,895 +0.00(+0.11%)
Jan 12, 2024 0.5500 0.5852 0.4979 0.5570 968,512 +0.06(+11.40%)
Jan 11, 2024 0.4602 0.5649 0.4466 0.5000 1,292,811 +0.04(+8.65%)
Jan 10, 2024 0.4500 0.4610 0.4445 0.4602 285,943 +0.01(+2.95%)
Jan 09, 2024 0.4500 0.4600 0.4351 0.4470 74,318 -0.00(-0.64%)
Jan 08, 2024 0.4600 0.4679 0.4400 0.4499 166,453 -0.01(-2.28%)
Jan 05, 2024 0.4728 0.4930 0.4604 0.4604 142,254 -0.01(-2.62%)
Jan 04, 2024 0.4900 0.4950 0.4700 0.4728 190,380 -0.02(-4.48%)
Jan 03, 2024 0.4900 0.5000 0.4731 0.4950 527,182 +0.00(+0.81%)
Jan 02, 2024 0.4800 0.5049 0.4600 0.4910 389,472 +0.00(+0.41%)
Dec 29, 2023 0.4671 0.4900 0.4500 0.4890 621,047 +0.04(+8.43%)
Dec 28, 2023 0.4205 0.4515 0.4157 0.4510 360,156 +0.03(+7.25%)
Dec 27, 2023 0.4156 0.4379 0.4156 0.4205 276,242 -0.01(-2.21%)
Dec 26, 2023 0.4100 0.4300 0.4028 0.4300 197,214 +0.00(+0.00%)
Dec 22, 2023 0.4003 0.4380 0.3969 0.4300 596,123 +0.02(+5.39%)
Dec 21, 2023 0.4063 0.4100 0.3912 0.4080 418,466 -0.00(-0.49%)
Dec 20, 2023 0.4354 0.4354 0.3979 0.4100 735,179 -0.00(-0.44%)
Dec 19, 2023 0.4000 0.4300 0.3951 0.4118 388,662 +0.00(+0.44%)
Dec 18, 2023 0.4350 0.4400 0.3960 0.4100 567,921 -0.02(-4.85%)
Dec 15, 2023 0.4100 0.4588 0.3851 0.4309 1,304,280 +0.03(+7.72%)
Dec 14, 2023 0.4300 0.4400 0.3859 0.4000 1,384,527 -0.01(-3.17%)
Dec 13, 2023 0.4900 0.4900 0.3885 0.4131 2,186,207 -0.10(-20.17%)
Dec 12, 2023 0.4900 0.5210 0.4739 0.5175 1,127,004 +0.04(+8.51%)
Dec 11, 2023 0.4589 0.5000 0.4500 0.4769 271,368 -0.00(-0.63%)
Dec 08, 2023 0.4690 0.5200 0.4510 0.4799 654,489 +0.02(+5.13%)
Dec 07, 2023 0.4689 0.4799 0.4436 0.4565 168,910 +0.00(+0.31%)
Dec 06, 2023 0.4820 0.5300 0.4400 0.4551 516,435 -0.03(-5.60%)
Dec 05, 2023 0.5200 0.5200 0.4820 0.4821 95,664 -0.03(-6.37%)
Dec 04, 2023 0.5100 0.5190 0.4810 0.5149 122,377 +0.02(+4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.